BTI Historical Intraday Prices

One-Minute OHLCV Data From March 31, 2021.

  1. NYSE
  2. >
  3. BTI
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617180540$38.57$38.57$38.57$38.57400$38.57
1617182880$38.64$38.64$38.64$38.64258$38.597393
1617183420$38.72$38.72$38.71$38.71200$38.635205
1617183780$38.75$38.75$38.75$38.75300$38.662648
1617188400$38.64$38.64$38.64$38.64100$38.660908
1617188760$38.65$38.65$38.65$38.65403$38.658267
1617189000$38.65$38.65$38.65$38.65218$38.656358
1617189300$38.64$38.64$38.64$38.64100$38.654405
1617189360$38.62$38.62$38.62$38.621,000$38.644042
1617189480$38.63$38.63$38.63$38.63250$38.643058
1617189600$38.63$38.63$38.63$38.631,279$38.6396
1617189780$38.65$38.65$38.65$38.65100$38.639731
1617189900$38.65$38.65$38.64$38.652,100$38.642727
1617190920$38.66$38.66$38.66$38.66266$38.643423
1617191100$38.63$38.63$38.63$38.631,191$38.641595
1617192180$38.68$38.68$38.68$38.68100$38.642185
1617192300$38.66$38.66$38.66$38.66100$38.642441
1617192900$38.64$38.64$38.63$38.63700$38.641832
1617193020$38.65$38.65$38.65$38.65555$38.642269
1617193140$38.63$38.63$38.63$38.63200$38.64204
1617193260$38.64$38.64$38.64$38.64200$38.64199
1617193560$38.65$38.65$38.65$38.65200$38.642135
1617193860$38.67$38.67$38.67$38.67200$38.642834
1617193920$38.67$38.67$38.67$38.67200$38.643308
1617194340$38.65$38.65$38.65$38.65200$38.643439
1617194640$38.67$38.68$38.67$38.68670$38.645388
1617194700$38.68$38.68$38.68$38.68100$38.645669
1617194760$38.67$38.67$38.67$38.67700$38.646952
1617195120$38.65$38.65$38.61$38.621,100$38.646218
1617195300$38.64$38.64$38.64$38.64700$38.645915
1617195780$38.64$38.64$38.64$38.64290$38.645784
1617195960$38.6499$38.6499$38.6499$38.6499500$38.645917
1617196080$38.63$38.63$38.63$38.63400$38.645521
1617196140$38.62$38.63$38.62$38.631,472$38.644047
1617196200$38.62$38.63$38.62$38.63300$38.643739
1617196500$38.62$38.62$38.62$38.62100$38.643539
1617196800$38.60$38.60$38.60$38.60999$38.641278
1617197400$38.65$38.65$38.60$38.6225,631$38.642331
1617197460$38.62$38.62$38.60$38.623,600$38.637823
1617197520$38.6385$38.64$38.63$38.638425$38.637871
1617197580$38.63$38.63$38.61$38.6211,398$38.632323
1617197640$38.61$38.62$38.60$38.628,206$38.628173
1617197700$38.61$38.62$38.595$38.625,300$38.626719
1617197760$38.62$38.62$38.59$38.5911,506$38.621857
1617197820$38.60$38.60$38.565$38.5659,519$38.618026
1617197880$38.56$38.58$38.55$38.582,100$38.616494
1617197940$38.58$38.59$38.58$38.585920$38.616116
1617198000$38.59$38.60$38.58$38.5913,989$38.612084
1617198060$38.59$38.5999$38.56$38.5711,600$38.60886
1617198120$38.57$38.59$38.56$38.563,500$38.607809
1617198180$38.5678$38.58$38.56$38.573,150$38.606689
1617198240$38.58$38.59$38.58$38.581,000$38.60653
1617198300$38.57$38.57$38.545$38.5458,622$38.60279
1617198360$38.55$38.57$38.545$38.571,710$38.602159
1617198420$38.57$38.59$38.57$38.584,904$38.601353
1617198480$38.59$38.62$38.59$38.6112,711$38.601422
1617198540$38.60$38.605$38.585$38.6054,847$38.601198
1617198600$38.60$38.60$38.59$38.5955,294$38.600951
1617198660$38.61$38.615$38.605$38.6152,412$38.601093
1617198720$38.615$38.615$38.595$38.603,727$38.601193
1617198780$38.598$38.60$38.58$38.598,079$38.600587
1617198840$38.60$38.61$38.5999$38.613,900$38.6006
1617198900$38.62$38.65$38.62$38.6412,747$38.603283
1617198960$38.64$38.65$38.635$38.6359,334$38.60523
1617199020$38.64$38.65$38.6326$38.649,644$38.606973
1617199080$38.64$38.64$38.62$38.6254,712$38.607537
1617199140$38.62$38.63$38.62$38.636,414$38.607996
1617199200$38.635$38.645$38.63$38.6410,474$38.609479
1617199260$38.64$38.655$38.64$38.652,244$38.609866
1617199320$38.6501$38.655$38.63$38.657,215$38.610845
1617199380$38.64$38.645$38.61$38.6155,065$38.6113
1617199440$38.615$38.64$38.61$38.649,846$38.611989
1617199500$38.645$38.66$38.635$38.657,703$38.613121
1617199560$38.6476$38.6476$38.62$38.623,118$38.613342
1617199620$38.62$38.64$38.62$38.643,130$38.613547
1617199680$38.635$38.65$38.63$38.645800$38.613629
1617199740$38.65$38.66$38.64$38.6413,205$38.615068
1617199800$38.64$38.655$38.64$38.6552,400$38.615335
1617199860$38.65$38.655$38.64$38.653,539$38.615766
1617199920$38.65$38.6555$38.65$38.651,665$38.615996
1617199980$38.645$38.65$38.64$38.641,764$38.616176
1617200040$38.63$38.64$38.62$38.6415,745$38.616679
1617200100$38.63$38.65$38.63$38.652,341$38.616894
1617200160$38.65$38.6566$38.6484$38.652,412$38.617168
1617200220$38.655$38.66$38.65$38.662,916$38.617502
1617200280$38.65$38.68$38.65$38.686,717$38.61853
1617200340$38.69$38.69$38.66$38.6610,158$38.620177
1617200400$38.67$38.67$38.65$38.65511,152$38.621451
1617200460$38.66$38.69$38.66$38.683,700$38.622085
1617200520$38.68$38.69$38.66$38.6857,616$38.623213
1617200580$38.68$38.68$38.67$38.6752,400$38.623567
1617200640$38.675$38.68$38.66$38.675,333$38.624303
1617200700$38.67$38.675$38.665$38.6751,134$38.624449
1617200760$38.675$38.69$38.67$38.679,220$38.625763
1617200820$38.67$38.67$38.66$38.66511,410$38.626908
1617200880$38.665$38.67$38.66$38.663,389$38.627259
1617200940$38.6501$38.67$38.6501$38.6656,165$38.627791
1617201000$38.665$38.68$38.66$38.6612,474$38.62905
1617201060$38.665$38.68$38.66$38.6831,781$38.632457
1617201120$38.68$38.68$38.66$38.667,190$38.633138
1617201180$38.655$38.66$38.64$38.663,925$38.633298
1617201240$38.66$38.6691$38.64$38.6412,425$38.633841
1617201300$38.65$38.665$38.65$38.665,519$38.634151
1617201360$38.66$38.665$38.65$38.652,000$38.634247
1617201420$38.64$38.64$38.6373$38.643,929$38.634295
1617201480$38.64$38.66$38.64$38.6554,489$38.63441
1617201540$38.655$38.665$38.645$38.6452,075$38.63451
1617201600$38.65$38.66$38.65$38.652,099$38.634597
1617201660$38.65$38.65$38.6382$38.641,159$38.634615
1617201720$38.65$38.65$38.64$38.641,400$38.63465
1617201780$38.635$38.64$38.61$38.615,824$38.634478
1617201840$38.615$38.63$38.61$38.62724,762$38.634382
1617201900$38.62$38.62$38.615$38.621,564$38.634332
1617201960$38.63$38.63$38.615$38.623,049$38.634257
1617202020$38.615$38.615$38.595$38.5952,175$38.634111
1617202080$38.60$38.62$38.595$38.622,700$38.634
1617202140$38.63$38.63$38.63$38.63400$38.633996
1617202200$38.625$38.64$38.62$38.638714,512$38.633846
1617202260$38.63$38.63$38.61$38.634,901$38.633784
1617202320$38.625$38.635$38.62$38.622,801$38.633762
1617202380$38.62$38.6275$38.62$38.621,377$38.633729
1617202440$38.61$38.61$38.59$38.5952,750$38.633534
1617202500$38.59$38.61$38.59$38.603,218$38.633333
1617202560$38.59$38.60$38.58$38.6011,695$38.632362
1617202620$38.605$38.62$38.6034$38.60341,604$38.632319
1617202680$38.60$38.60$38.58$38.581,879$38.632163
1617202740$38.575$38.58$38.575$38.581,320$38.632026
1617202800$38.58$38.5815$38.565$38.582,732$38.631743
1617202860$38.58$38.59$38.58$38.5811,551$38.631612
1617202920$38.58$38.595$38.58$38.591,100$38.631531
1617202980$38.59$38.59$38.565$38.5654,458$38.631068
1617203040$38.565$38.61$38.565$38.604,165$38.630793
1617203100$38.61$38.61$38.60$38.601,100$38.630733
1617203160$38.60$38.60$38.58$38.58682,050$38.630595
1617203220$38.58$38.60$38.575$38.592,079$38.630414
1617203280$38.595$38.63$38.59$38.62514,530$38.629987
1617203340$38.62$38.63$38.615$38.627,869$38.629906
1617203400$38.62$38.62$38.61$38.611,240$38.629874
1617203460$38.62$38.65$38.62$38.659,740$38.63009
1617203520$38.64$38.64$38.62$38.642,047$38.630109
1617203580$38.65$38.70$38.65$38.6912,674$38.630997
1617203640$38.69$38.69$38.67$38.693,700$38.631331
1617203700$38.685$38.69$38.68$38.685,314$38.631768
1617203760$38.68$38.68$38.67$38.672,154$38.631909
1617203820$38.67$38.68$38.665$38.683,262$38.632113
1617203880$38.68$38.69$38.67$38.6724,235$38.633879
1617203940$38.67$38.68$38.66$38.6619,538$38.635031
1617204000$38.66$38.71$38.66$38.7045,163$38.638509
1617204060$38.70$38.705$38.67$38.6713,784$38.639574
1617204120$38.6755$38.68$38.66$38.6612,756$38.640113
1617204180$38.66$38.66$38.65$38.6512,804$38.640314
1617204240$38.66$38.69$38.66$38.68313,485$38.640907
1617204300$38.68$38.68$38.67$38.674,000$38.641101
1617204360$38.68$38.69$38.65$38.656,781$38.64137
1617204420$38.64$38.65$38.64$38.646,400$38.641389
1617204480$38.64$38.66$38.63$38.6414,356$38.64151
1617204540$38.64$38.68$38.625$38.62514,544$38.641801
1617204600$38.6247$38.69$38.6247$38.6950,752$38.643347
1617204660$38.69$38.696$38.68$38.6910,756$38.643911
1617204720$38.695$38.695$38.685$38.696,132$38.644232
1617204780$38.68$38.68$38.65$38.667,390$38.64442
1617204840$38.66$38.67$38.63$38.6724,779$38.644538
1617204900$38.67$38.68$38.65$38.659731,954$38.645338
1617204960$38.6599$38.66$38.64$38.644,784$38.645354
1617205020$38.6409$38.67$38.64$38.6655,507$38.645386
1617205080$38.67$38.695$38.67$38.687,603$38.64568
1617205140$38.68$38.685$38.6701$38.684,280$38.645823
1617205200$38.68$38.685$38.675$38.685,024$38.645991
1617205260$38.68$38.68$38.675$38.6754,450$38.646139
1617205320$38.68$38.68$38.65$38.656,106$38.646243
1617205380$38.64$38.665$38.64$38.6554,030$38.64627
1617205440$38.66$38.66$38.655$38.6551,480$38.646288
1617205500$38.655$38.68$38.655$38.6610,509$38.646495
1617205560$38.66$38.66$38.655$38.666,761$38.646575
1617205620$38.66$38.66$38.65$38.665,078$38.646623
1617205680$38.65$38.66$38.65$38.66700$38.646631
1617205740$38.665$38.67$38.665$38.67600$38.646644
1617205800$38.67$38.68$38.67$38.6751,312$38.64668
1617205860$38.68$38.68$38.675$38.68600$38.6467
1617205920$38.685$38.69$38.675$38.6752,774$38.64679
1617205980$38.675$38.69$38.675$38.693,350$38.646915
1617206040$38.69$38.69$38.66$38.675,106$38.647037
1617206100$38.68$38.68$38.67$38.6752,050$38.647093
1617206160$38.68$38.69$38.67$38.6854,950$38.647235
1617206220$38.685$38.69$38.68$38.6853,700$38.647371
1617206280$38.685$38.70$38.685$38.6955,600$38.647622
1617206340$38.6947$38.70$38.675$38.687,082$38.64791
1617206400$38.685$38.69$38.68$38.693,100$38.64802
1617206460$38.685$38.70$38.68$38.6956,380$38.648265
1617206520$38.695$38.705$38.69$38.7018,678$38.649132
1617206580$38.695$38.70$38.69$38.6958,942$38.649519
1617206640$38.6976$38.70$38.69$38.694,703$38.649698
1617206700$38.695$38.6999$38.69$38.69411,180$38.649745
1617206760$38.70$38.7099$38.695$38.7057,431$38.650104
1617206820$38.71$38.71$38.7001$38.70529,158$38.651593
1617206880$38.705$38.705$38.69$38.6954,357$38.651781
1617206940$38.695$38.705$38.69$38.7020,493$38.65258
1617207000$38.695$38.70$38.682$38.69516,451$38.653194
1617207060$38.695$38.72$38.695$38.71524,154$38.654204
1617207120$38.71$38.715$38.71$38.71522,050$38.655225
1617207180$38.715$38.715$38.69$38.6954,137$38.655392
1617207240$38.695$38.71$38.695$38.7052,899$38.655497
1617207300$38.70$38.70$38.69$38.691,507$38.65555
1617207360$38.695$38.70$38.69$38.6954,200$38.655692
1617207420$38.695$38.70$38.69$38.701,400$38.655739
1617207480$38.705$38.71$38.70$38.713,550$38.655887
1617207540$38.71$38.72$38.705$38.7051,387$38.655949
1617207600$38.71$38.72$38.71$38.712,220$38.656047
1617207660$38.71$38.7167$38.71$38.711,385$38.656108
1617207720$38.705$38.71$38.70$38.711,778$38.656174
1617207780$38.705$38.72$38.705$38.72868$38.656212
1617207840$38.715$38.72$38.69$38.69511,180$38.656663
1617207900$38.70$38.71$38.70$38.712,768$38.656773
1617207960$38.71$38.72$38.71$38.71341,992$38.65686
1617208020$38.72$38.72$38.715$38.7151,800$38.656948
1617208080$38.72$38.72$38.72$38.72900$38.656994
1617208140$38.725$38.74$38.725$38.73995,338$38.65731
1617208200$38.74$38.74$38.72$38.724,866$38.657592
1617208260$38.7299$38.73$38.72$38.726,466$38.657929
1617208320$38.72$38.72$38.715$38.7159,136$38.658369
1617208380$38.72$38.72$38.71$38.71600$38.658396
1617208440$38.72$38.725$38.705$38.71526,373$38.659542
1617208500$38.72$38.7441$38.72$38.74413,828$38.659757
1617208560$38.74$38.74$38.725$38.7252,168$38.659875
1617208620$38.73$38.745$38.73$38.745600$38.65991
1617208680$38.742$38.76$38.74$38.747,680$38.660444
1617208740$38.75$38.76$38.7483$38.748311,544$38.661228
1617208800$38.75$38.76$38.75$38.761,847$38.661362
1617208860$38.76$38.76$38.76$38.762,500$38.661549
1617208920$38.77$38.785$38.77$38.784,781$38.661961
1617208980$38.78$38.78$38.77$38.77172,660$38.662175
1617209040$38.78$38.79$38.78$38.78892,865$38.662439
1617209100$38.785$38.785$38.775$38.782,781$38.662681
1617209160$38.7796$38.7796$38.763$38.77281,033$38.662764
1617209220$38.78$38.78$38.7701$38.7701300$38.662788
1617209280$38.77$38.77$38.7623$38.76231,740$38.662925
1617209340$38.76$38.76$38.76$38.762,300$38.663089
1617209400$38.75$38.755$38.73$38.758,042$38.663568
1617209460$38.75$38.76$38.75$38.7553,600$38.663797
1617209520$38.76$38.77$38.76$38.76992,146$38.663951
1617209580$38.7645$38.775$38.76$38.7611,000$38.664789
1617209640$38.75$38.76$38.75$38.762,400$38.664953
1617209700$38.75$38.75$38.75$38.751,100$38.665024
1617209760$38.7519$38.76$38.7519$38.7539816$38.665074
1617209820$38.76$38.77$38.7525$38.772,463$38.665243
1617209880$38.77$38.78$38.77$38.785,278$38.665676
1617209940$38.78$38.78$38.77$38.77383,648$38.66595
1617210000$38.78$38.78$38.76$38.765,520$38.666388
1617210060$38.76$38.77$38.755$38.773,403$38.666617
1617210120$38.76$38.76$38.755$38.755500$38.666649
1617210180$38.75$38.755$38.745$38.7552,520$38.666797
1617210240$38.76$38.76$38.75$38.7551,600$38.666903
1617210300$38.75$38.77$38.75$38.76515,049$38.667927
1617210360$38.76$38.78$38.76$38.7812,566$38.66884
1617210420$38.79$38.79$38.78$38.7852,448$38.669045
1617210480$38.79$38.79$38.79$38.792,823$38.66928
1617210540$38.79$38.80$38.79$38.79531,986$38.6721
1617210600$38.80$38.85$38.80$38.8330,162$38.675246
1617210660$38.8399$38.84$38.82$38.822,516$38.675496
1617210720$38.8173$38.82$38.81$38.811,813$38.675657
1617210780$38.805$38.82$38.805$38.821,830$38.67582
1617210840$38.825$38.827$38.815$38.823,991$38.676212
1617210900$38.82$38.85$38.82$38.8431,436$38.679455
1617210960$38.83$38.83$38.83$38.83300$38.679538
1617211080$38.82$38.83$38.81$38.8218,079$38.68125
1617211140$38.82$38.82$38.805$38.8054,268$38.681599
1617211200$38.81$38.83$38.80$38.8015,901$38.683041
1617211260$38.79$38.81$38.79$38.80511,688$38.683938
1617211320$38.805$38.805$38.795$38.7953,300$38.684176
1617211380$38.79$38.81$38.79$38.79521,164$38.685715
1617211440$38.79$38.79$38.79$38.79200$38.685728
1617211500$38.795$38.81$38.795$38.814,793$38.686063
1617211560$38.815$38.82$38.81$38.814,352$38.686404
1617211620$38.81$38.8127$38.80$38.802,170$38.686567
1617211680$38.795$38.80$38.785$38.7912,346$38.687402
1617211740$38.80$38.80$38.782$38.792,538$38.687566
1617211800$38.795$38.82$38.79$38.7926,908$38.689491
1617211860$38.79$38.79$38.745$38.7799,976$38.693235
1617211920$38.77$38.79$38.765$38.7816,858$38.694072
1617211980$38.785$38.80$38.78$38.785,632$38.694376
1617212040$38.77$38.79$38.77$38.7812,070$38.694974
1617212100$38.78$38.78$38.765$38.7717,093$38.695727
1617212160$38.765$38.77$38.76$38.7615,946$38.696311
1617212220$38.76$38.76$38.75$38.751,765$38.696369
1617212280$38.75$38.75$38.74$38.7513,786$38.696752
1617212340$38.743$38.77$38.743$38.7518,465$38.697384
1617212400$38.7525$38.77$38.75$38.7614,808$38.697904
1617212460$38.755$38.7582$38.75$38.752,774$38.697989
1617212520$38.755$38.77$38.755$38.767,875$38.69823
1617212580$38.765$38.77$38.765$38.775,644$38.698441
1617212640$38.765$38.775$38.765$38.7757,072$38.698699
1617212700$38.78$38.79$38.775$38.7854,000$38.698868
1617212760$38.79$38.795$38.78$38.784,683$38.699079
1617212820$38.78$38.7817$38.78$38.781,927$38.699165
1617212880$38.775$38.777$38.77$38.778,395$38.699488
1617212940$38.7656$38.7699$38.76$38.761,611$38.699541
1617213000$38.75$38.755$38.75$38.7552,012$38.699595
1617213060$38.76$38.76$38.755$38.755700$38.699629
1617213120$38.76$38.765$38.755$38.7651,854$38.699674
1617213180$38.76$38.77$38.76$38.773,800$38.699807
1617213240$38.78$38.79$38.78$38.792,298$38.699906
1617213300$38.79$38.7911$38.78$38.7851,677$38.699982
1617213360$38.79$38.79$38.79$38.794,100$38.70017
1617213420$38.79$38.80$38.7863$38.804,005$38.700369
1617213480$38.80$38.80$38.79$38.7932,049$38.700469
1617213540$38.80$38.815$38.80$38.8155,500$38.700764
1617213600$38.81$38.815$38.805$38.813,735$38.700971
1617213660$38.82$38.82$38.8114$38.8152,129$38.701093
1617213720$38.815$38.815$38.805$38.811,563$38.70118
1617213780$38.805$38.81$38.805$38.812,328$38.701307
1617213840$38.82$38.82$38.815$38.815600$38.701354
1617213900$38.825$38.84$38.825$38.842,572$38.701513
1617213960$38.85$38.85$38.83$38.832,900$38.701709
1617214020$38.835$38.84$38.83$38.841,100$38.701783
1617214080$38.835$38.84$38.825$38.8251,988$38.701912
1617214140$38.82$38.82$38.815$38.8153,150$38.702097
1617214260$38.81$38.81$38.7917$38.7951,010$38.702149
1617214320$38.793$38.81$38.793$38.814,520$38.702382
1617214380$38.815$38.8299$38.81$38.82991,471$38.702465
1617214440$38.82$38.8238$38.82$38.8238220$38.702478
1617214500$38.83$38.83$38.8199$38.81992,488$38.702627
1617214560$38.82$38.82$38.815$38.8151,360$38.702706
1617214620$38.815$38.815$38.81$38.811,344$38.702778
1617214680$38.80$38.80$38.80$38.80750$38.702816
1617214740$38.79$38.79$38.785$38.7851,900$38.702896
1617214800$38.785$38.785$38.7701$38.7731,793$38.702961
1617214860$38.77$38.77$38.76$38.7651,699$38.703016
1617214920$38.76$38.76$38.76$38.76850$38.703041
1617214980$38.77$38.77$38.76$38.76300$38.703049
1617215040$38.76$38.77$38.75$38.764,131$38.703168
1617215100$38.755$38.755$38.73$38.733,333$38.703231
1617215160$38.725$38.73$38.72$38.731,536$38.703249
1617215220$38.73$38.74$38.72$38.725,559$38.703322
1617215280$38.71$38.71$38.69$38.692,060$38.703315
1617215340$38.68$38.70$38.67$38.709,202$38.703244
1617215400$38.70$38.73$38.70$38.722,800$38.703268
1617215460$38.72$38.72$38.715$38.721,324$38.703279
1617215520$38.7198$38.7198$38.7198$38.7198200$38.703281
1617215580$38.72$38.72$38.7127$38.71271,323$38.703291
1617215640$38.72$38.72$38.7036$38.70361,781$38.703302
1617215700$38.7044$38.7044$38.70$38.702,355$38.703299
1617215760$38.70$38.70$38.70$38.701,000$38.703297
1617215820$38.70$38.705$38.70$38.701,455$38.703295
1617215880$38.695$38.705$38.695$38.701,953$38.703292
1617215940$38.70$38.70$38.68$38.683,934$38.703261
1617216000$38.69$38.695$38.68$38.697,124$38.703208
1617216060$38.68$38.685$38.68$38.6851,756$38.703191
1617216120$38.69$38.6999$38.69$38.69993,048$38.703175
1617216180$38.695$38.70$38.685$38.685850$38.70317
1617216240$38.684$38.69$38.68$38.681,500$38.703155
1617216300$38.685$38.69$38.68$38.689,196$38.703088
1617216360$38.67$38.6799$38.66$38.661,377$38.703064
1617216420$38.66$38.66$38.65$38.6561,481$38.703031
1617216480$38.65$38.65$38.65$38.65200$38.703026
1617216540$38.66$38.675$38.66$38.66337,040$38.702901
1617216600$38.67$38.675$38.66$38.6753,471$38.702846
1617216660$38.675$38.68$38.67$38.671,790$38.702819
1617216720$38.67$38.6756$38.67$38.6751,806$38.702793
1617216780$38.6756$38.68$38.67$38.675781$38.702782
1617216840$38.68$38.695$38.68$38.693,999$38.702749
1617216900$38.70$38.70$38.69$38.702,389$38.702742
1617216960$38.70$38.70$38.695$38.6953,229$38.702736
1617217020$38.695$38.73$38.695$38.7228,371$38.702901
1617217080$38.70$38.71$38.70$38.712,760$38.702898
1617217140$38.70$38.72$38.6998$38.704914,625$38.702948
1617217200$38.71$38.74$38.71$38.7410,854$38.703068
1617217260$38.735$38.735$38.72$38.722,559$38.703098
1617217320$38.72$38.72$38.71$38.722,237$38.703115
1617217380$38.7127$38.73$38.7127$38.7255,032$38.703161
1617217440$38.72$38.73$38.72$38.732,076$38.70318
1617217500$38.73$38.745$38.73$38.7452,100$38.703212
1617217560$38.75$38.76$38.7401$38.764,583$38.703325
1617217620$38.76$38.76$38.74$38.742,700$38.703375
1617217680$38.75$38.77$38.75$38.7711,367$38.703694
1617217740$38.77$38.77$38.77$38.77200$38.703701
1617217800$38.77$38.78$38.77$38.782,200$38.703769
1617217860$38.785$38.785$38.765$38.7652,898$38.703865
1617217920$38.76$38.76$38.745$38.753,448$38.703944
1617217980$38.755$38.76$38.75$38.762,305$38.703993
1617218040$38.76$38.77$38.755$38.7655,200$38.704135
1617218100$38.77$38.775$38.77$38.772,100$38.704197
1617218160$38.77$38.79$38.77$38.7917,622$38.704861
1617218220$38.79$38.82$38.79$38.8215,111$38.705589
1617218280$38.81$38.81$38.75$38.7556,033$38.705785
1617218340$38.76$38.78$38.753$38.785,468$38.705938
1617218400$38.77$38.77$38.76$38.762,200$38.705991
1617218460$38.75$38.76$38.75$38.76680$38.706006
1617218520$38.75$38.77$38.75$38.7710,408$38.706273
1617218580$38.76$38.765$38.76$38.765300$38.706281
1617218640$38.765$38.83$38.765$38.8340,143$38.707877
1617218700$38.82$38.83$38.815$38.831,100$38.70793
1617218760$38.83$38.84$38.815$38.81513,610$38.708646
1617218820$38.80$38.81$38.795$38.7953,668$38.708794
1617218880$38.79$38.805$38.79$38.8057,054$38.709053
1617218940$38.81$38.815$38.80$38.803,600$38.709205
1617219000$38.7914$38.82$38.7914$38.8214,895$38.709823
1617219060$38.81$38.82$38.81$38.822,948$38.709957
1617219120$38.81$38.85$38.81$38.8325,325$38.711269
1617219180$38.83$38.85$38.825$38.847,759$38.711677
1617219240$38.85$38.85$38.82$38.827,976$38.712115
1617219300$38.8293$38.8293$38.82$38.821,075$38.712164
1617219360$38.825$38.83$38.82$38.824,222$38.712359
1617219420$38.83$38.83$38.81$38.81517,812$38.713193
1617219480$38.81$38.815$38.81$38.8152,000$38.713274
1617219540$38.81$38.81$38.79$38.796,099$38.713503
1617219600$38.795$38.805$38.79$38.802,962$38.713607
1617219660$38.80$38.8081$38.795$38.804,965$38.713785
1617219720$38.80$38.815$38.795$38.81514,696$38.714324
1617219780$38.815$38.815$38.77$38.7722,035$38.715063
1617219840$38.77$38.7763$38.75$38.755,895$38.715172
1617219900$38.75$38.77$38.74$38.7520,775$38.715494
1617219960$38.75$38.76$38.75$38.753,481$38.71555
1617220020$38.75$38.79$38.75$38.7723,107$38.716014
1617220080$38.775$38.79$38.77$38.7853,030$38.716089
1617220140$38.78$38.78$38.765$38.7652,453$38.716144
1617220200$38.77$38.78$38.77$38.787,714$38.716321
1617220260$38.78$38.785$38.77$38.7757,682$38.716506
1617220320$38.78$38.82$38.78$38.8030,197$38.717532
1617220380$38.80$38.80$38.79$38.795,929$38.717716
1617220440$38.785$38.80$38.785$38.794,462$38.717841
1617220500$38.795$38.81$38.79$38.7912,264$38.718244
1617220560$38.80$38.81$38.76$38.7622,203$38.718915
1617220620$38.76$38.77$38.74$38.7520,412$38.719229
1617220680$38.75$38.76$38.75$38.7519,119$38.719471
1617220740$38.76$38.76$38.715$38.7337,194$38.719656
1617220800$38.74$38.74$38.74$38.7451,851$38.72014
1617220920$38.74$38.74$38.74$38.74380$38.720143
1617222360$38.65$38.65$38.65$38.65250$38.720033
1617222840$38.74$38.74$38.74$38.741,995$38.720046
1617224040$38.74$38.74$38.74$38.741,861$38.720051